loader2
Login Open ICICI 3-in-1 Account
  • Text Size
  • Text to Speech
  • Color Contrast
  • Pause Animations

BANKNIFTY OPTION CHAIN

F&0 Stock List
TOP 5 STOCK CONTRACT: HDFCBANK| ONGC| RELIANCE| BSE| PAYTM
CALL Strike Price PUT
Open Interest (lakhs)
% Chg
Volume (cr)
% Chg
LTP
% Chg
 
LTP
% Chg
Volume (cr)
% Chg
Open Interest (lakhs)
% Chg
0.00
0.00%
0
0.00%
5,293.85
0.00%
53,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
3,610.50
0.00%
54,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.12
21.52%
5,001
-78.68%
2,059.75
17.02%
55,000
131.35
-18.82%
77,641
-92.50%
6.53
8.95%
0.03
309.09%
282
-67.59%
1,850.45
16.93%
55,200
154.90
-19.99%
14,978
-92.52%
1.40
11.33%
2.24
-6.49%
29,111
-94.20%
484.50
34.43%
57,200
760.00
-20.56%
3,565
-97.67%
1.12
-4.75%
2.07
5.38%
18,035
-94.94%
240.00
42.35%
57,900
1,215.85
-16.03%
3,967
-14.69%
1.52
-15.65%
0.00
0.00%
0
0.00%
6,817.05
0.00%
51,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
0.00%
6,649.05
0.00%
52,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
11,380.00
0.00%
46,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.58
160.51%
11,369
-40.13%
1,611.00
19.54%
55,500
202.25
-19.76%
62,306
-92.46%
4.56
22.98%
0.18
946.43%
7,288
349.88%
1,519.80
19.93%
55,600
219.40
-19.72%
18,050
-90.52%
0.66
69.06%
0.29
718.49%
17,552
314.94%
1,452.70
20.97%
55,700
238.45
-19.77%
30,391
-90.14%
1.23
287.06%
1.29
11.13%
47,847
-93.53%
818.90
30.87%
56,600
Spot Price: 56606.55
493.90
-20.48%
30,729
-97.01%
1.33
30.19%
1.78
-0.50%
48,027
-94.94%
698.65
32.46%
56,800
568.05
-20.84%
14,883
-98.00%
1.47
23.75%
21.38
-2.72%
89,847
-93.99%
362.75
37.88%
57,500
935.00
-18.18%
13,889
-95.87%
16.72
-2.11%
0.51
-3.97%
1,353
-98.02%
18.70
5.65%
60,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
0.00%
7,157.85
0.00%
51,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
0.00%
7,072.05
0.00%
51,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
11.16
1.16%
52,911
-94.21%
27.05
17.10%
60,000
3,122.80
-8.08%
1,141
-96.40%
3.24
-4.46%
1.12
7.25%
5,035
-97.25%
47.35
35.48%
59,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
0.00%
5,756.35
0.00%
53,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,150.00
0.00%
53,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
700.00%
15
-50.00%
2,057.85
-27.79%
54,600
95.50
-16.26%
6,503
-93.80%
0.51
21.24%
0.02
74.36%
93
-93.80%
1,799.00
7.67%
55,100
145.45
-17.73%
8,498
-93.63%
0.35
48.47%
0.37
796.32%
22,576
84.90%
1,290.10
22.53%
55,900
282.00
-19.98%
51,568
-81.86%
1.14
149.93%
0.75
-23.00%
2,993
-98.52%
29.65
15.59%
59,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
2.04
-1.28%
23,998
-93.63%
455.00
40.24%
57,300
834.35
-17.85%
1,474
-98.34%
1.02
-6.43%
2.37
1.67%
19,335
-94.61%
408.95
39.38%
57,400
884.45
-18.20%
1,169
-98.82%
1.47
-3.82%
0.00
0.00%
0
0.00%
7,244.00
0.00%
51,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.13
-4.64%
84
-53.33%
4,865.00
5.97%
52,000
28.65
22.70%
21,183
-93.04%
4.56
9.93%
0.08
-0.37%
26
-71.11%
5,900.00
1.37%
51,000
21.60
19.34%
16,898
-95.03%
3.75
30.13%
0.52
2.05%
2,633
-96.70%
50.95
33.38%
59,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
0.00%
6,155.30
0.00%
52,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
0.00%
5,218.60
0.00%
53,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.13
-1.65%
412
-88.26%
2,449.00
11.11%
54,500
87.80
-15.98%
35,947
-92.97%
4.37
49.09%
0.00
0.00%
39
0.00%
1,969.80
0.00%
54,700
104.85
-15.88%
5,822
-90.57%
0.37
-12.78%
0.11
902.70%
2,358
191.11%
1,718.65
20.92%
55,400
183.70
-20.17%
13,636
-92.83%
0.70
21.75%
1.23
1.43%
33,527
-95.04%
750.05
30.34%
56,700
534.15
-20.29%
20,932
-97.37%
1.50
33.50%
0.00
0.00%
0
0.00%
13,878.45
0.00%
43,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.06
-5.58%
24
-98.86%
8,850.00
0.73%
48,000
9.60
21.52%
5,197
-96.66%
1.03
9.68%
0.00
0.00%
0
-100.00%
5,000.00
0.00%
52,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
10.06
-0.16%
63,607
-94.55%
68.85
35.67%
59,000
2,155.00
-11.82%
716
-95.52%
2.35
-1.87%
0.39
2.55%
3,010
-97.69%
60.90
34.14%
59,100
2,259.75
-9.54%
10
-95.24%
0.06
-0.46%
0.00
0.00%
2
-93.33%
2,460.65
-5.36%
54,200
70.75
-11.95%
5,814
-91.60%
0.47
118.19%
4.02
-5.67%
30,685
-93.69%
41.00
27.73%
59,500
2,617.75
-10.15%
95
-98.88%
0.34
-1.90%
0.02
0.00%
0
-100.00%
7,959.90
0.00%
49,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
49
0.00%
1,889.80
0.00%
54,800
116.50
-14.90%
10,055
-92.54%
0.79
38.45%
0.01
0.00%
32
0.00%
1,917.85
0.00%
54,900
126.70
-14.79%
7,073
-93.61%
0.26
53.58%
0.40
-21.78%
2,542
-94.42%
37.15
26.15%
59,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.54
2.92%
2,487
-96.04%
27.60
16.95%
59,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.56
3.75%
2,353
-96.14%
27.00
27.36%
60,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.23
-8.70%
749
-96.51%
24.25
29.68%
60,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
6,800.00
0.00%
50,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.30
-0.12%
9,611
-95.60%
82.65
34.06%
58,800
2,100.00
-7.06%
17
-97.90%
0.16
-0.74%
0.00
0.00%
0
-100.00%
8,160.00
0.00%
49,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
8.37
-2.96%
70,242
-93.90%
119.40
41.05%
58,500
1,690.00
-13.72%
1,552
-96.70%
1.97
-9.58%
8.41
-9.20%
117,156
-95.37%
590.00
34.97%
57,000
665.00
-19.40%
46,265
-96.38%
8.71
7.09%
0.61
-25.12%
7,377
-95.31%
52.20
27.47%
59,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
0.00%
6,074.55
0.00%
52,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
0.00%
5,835.15
0.00%
53,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.07
-0.11%
54
-99.22%
6,870.00
4.32%
50,000
15.60
10.64%
16,553
-97.53%
4.72
32.13%
0.36
641.25%
21,670
137.61%
1,378.00
22.54%
55,800
256.00
-20.91%
52,157
-86.01%
1.52
95.14%
0.34
-11.07%
3,364
-94.69%
32.65
20.70%
59,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.27
-1.09%
1,140
-97.48%
23.75
20.25%
60,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
3.99
-8.32%
126,330
-95.12%
876.45
28.92%
56,500
451.00
-21.66%
92,202
-97.23%
6.35
5.05%
1.56
-5.19%
22,349
-94.28%
530.25
33.56%
57,100
710.10
-19.80%
3,888
-96.09%
0.73
-5.26%
15.32
1.36%
112,512
-93.63%
212.10
40.42%
58,000
1,292.10
-15.61%
6,413
-96.65%
8.11
-1.61%
1.52
21.40%
20,841
-93.42%
191.00
41.12%
58,100
1,380.00
-14.70%
134
-96.31%
0.42
-2.91%
1.20
0.03%
11,749
-93.50%
132.50
37.66%
58,400
1,675.00
-11.05%
35
-95.33%
0.32
-1.21%
0.81
-16.87%
6,569
-96.74%
94.90
39.35%
58,700
2,090.00
5.76%
3
-97.50%
0.12
0.25%
0.62
-14.78%
5,885
-95.66%
75.00
36.24%
58,900
2,723.25
13.94%
8
-73.33%
0.19
-0.80%
0.56
1.35%
849
-88.68%
2,980.35
11.62%
54,000
64.00
-7.85%
64,720
-88.83%
7.76
4.66%
0.00
0.00%
0
0.00%
6,236.45
0.00%
52,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.37
-3.12%
196
-91.62%
3,925.00
8.13%
53,000
37.55
6.37%
33,907
-91.83%
4.33
36.18%
0.00
0.00%
0
0.00%
5,678.00
0.00%
53,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
0.00%
5,600.15
0.00%
53,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
-20.00%
3
-90.00%
2,275.00
-11.10%
54,300
75.55
0.00%
3,207
0.00%
0.19
0.00%
0.03
308.00%
389
-76.85%
1,774.75
18.23%
55,300
172.50
-17.99%
13,345
-92.99%
0.88
169.01%
0.41
247.94%
33,365
-40.72%
1,155.45
25.34%
56,100
321.60
-23.10%
49,403
-88.77%
0.83
120.66%
0.88
-29.89%
41,932
-96.66%
933.00
26.77%
56,400
415.45
-22.38%
39,972
-98.08%
1.09
-6.09%
1.74
3.47%
28,029
-94.94%
643.60
33.80%
56,900
617.90
-20.00%
9,236
-96.69%
1.34
42.16%
2.44
-0.83%
22,121
-93.79%
332.20
40.14%
57,600
1,001.00
-18.38%
1,167
-86.99%
0.81
-8.05%
3.23
2.25%
22,138
-94.46%
300.80
41.52%
57,700
1,090.00
-15.84%
460
-95.04%
1.39
-1.99%
2.87
1.78%
23,575
-95.45%
268.10
41.18%
57,800
1,150.70
-16.89%
399
-97.32%
1.29
-2.78%
0.95
-15.10%
7,619
-95.77%
106.45
40.07%
58,600
1,930.00
-6.49%
11
-94.76%
0.16
-0.37%
0.00
0.00%
0
0.00%
6,986.65
0.00%
51,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
0.00%
6,901.65
0.00%
51,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.24
-0.38%
5
-97.62%
11,205.95
-3.94%
45,000
4.95
28.57%
2,959
-96.80%
1.80
-2.39%
0.00
0.00%
0
0.00%
6,482.70
0.00%
52,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
0.00%
6,400.20
0.00%
52,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
0.00%
5,994.30
0.00%
52,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.05
-9.41%
22
-63.33%
3,073.85
-14.38%
53,500
46.30
0.22%
23,724
-94.70%
2.89
9.41%
0.00
0.00%
0
0.00%
5,369.65
0.00%
53,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
0.00%
5,069.65
0.00%
54,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
2.66
46.20%
95,458
-74.30%
1,230.00
24.78%
56,000
306.00
-20.37%
167,667
-89.60%
9.01
22.46%
0.67
108.73%
47,972
-85.59%
1,069.05
24.47%
56,200
361.40
-20.60%
59,000
-92.37%
1.40
87.24%
0.79
3.47%
44,632
-93.86%
1,014.00
27.40%
56,300
388.55
-21.19%
54,853
-95.38%
1.46
18.79%
1.87
25.68%
20,747
-94.15%
170.00
41.49%
58,200
1,444.60
-11.88%
698
-55.26%
0.57
-8.81%
1.58
14.06%
19,243
-93.07%
152.15
41.86%
58,300
1,692.10
-6.11%
47
-98.55%
0.57
-0.83%
0.00
0.00%
0
0.00%
6,565.65
0.00%
52,200
0.0
0.0%
0.0
0.0%
0.0
0.0%

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Open ICICI
3-in-1 Account

Manage your Savings, Demat and Trading Account conveniently at one place

+91